Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.710 -0.010 (-0.27%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.756 8.899 8.663 8.818 11,892,238 -0.28(-3.08%)
Nov 26, 2008 8.775 9.123 8.737 9.098 24,660,572 +0.27(+3.03%)
Nov 25, 2008 8.918 8.943 8.588 8.831 44,140,640 +0.29(+3.43%)
Nov 24, 2008 8.140 8.712 8.071 8.538 30,502,034 +0.49(+6.11%)
Nov 21, 2008 8.159 8.191 7.518 8.047 36,530,876 +0.36(+4.70%)
Nov 20, 2008 8.115 8.383 7.555 7.686 34,052,912 -0.39(-4.85%)
Nov 19, 2008 8.526 8.744 8.009 8.078 55,468,584 -0.21(-2.55%)
Nov 18, 2008 8.084 8.401 7.953 8.289 31,261,856 +0.41(+5.21%)
Nov 17, 2008 8.003 8.183 7.804 7.879 34,883,688 +0.04(+0.56%)
Nov 14, 2008 7.735 8.183 7.605 7.835 0 -0.97(-11.02%)
Nov 13, 2008 8.047 8.818 7.767 8.806 45,141,684 +0.89(+11.24%)
Nov 12, 2008 8.296 8.364 7.810 7.916 40,194,660 -0.70(-8.16%)
Nov 11, 2008 9.005 9.049 8.383 8.619 34,383,712 -0.62(-6.73%)
Nov 10, 2008 9.895 9.895 9.117 9.241 30,083,410 -0.28(-2.94%)
Nov 07, 2008 9.254 9.615 9.173 9.521 29,565,770 +0.37(+4.01%)
Nov 06, 2008 9.826 9.951 9.030 9.154 29,750,704 -0.88(-8.75%)
Nov 05, 2008 10.27 10.49 9.988 10.03 27,807,320 -0.39(-3.70%)
Nov 04, 2008 10.39 10.61 10.18 10.42 27,886,346 +0.57(+5.82%)
Nov 03, 2008 9.770 9.988 9.727 9.845 26,157,656 +0.40(+4.22%)
Oct 31, 2008 9.839 9.864 9.341 9.447 56,192,492 -0.88(-8.55%)
Oct 30, 2008 10.44 10.49 9.957 10.33 34,249,068 +0.57(+5.80%)
Oct 29, 2008 9.914 10.25 9.677 9.764 35,102,272 -0.20(-2.00%)
Oct 28, 2008 9.229 9.994 8.787 9.963 57,236,568 +0.79(+8.62%)
Oct 27, 2008 9.092 9.708 9.080 9.173 33,263,654 -0.44(-4.53%)
Oct 24, 2008 8.856 10.07 8.831 9.609 31,559,308 -0.31(-3.14%)
Oct 23, 2008 9.565 10.12 9.372 9.920 30,581,154 +0.39(+4.05%)
Oct 22, 2008 10.09 10.14 9.241 9.534 26,793,172 -1.01(-9.62%)
Oct 21, 2008 10.64 10.89 10.51 10.55 41,109,060 -0.62(-5.57%)
Oct 20, 2008 11.15 11.26 10.84 11.17 38,748,116 +0.70(+6.65%)
Oct 17, 2008 10.11 10.85 9.994 10.47 0 +0.16(+1.57%)
Oct 16, 2008 9.820 10.44 9.148 10.31 67,022,228 +0.91(+9.66%)
Oct 15, 2008 10.33 10.44 9.335 9.403 62,335,716 -1.39(-12.86%)
Oct 14, 2008 11.21 11.26 10.55 10.79 52,379,728 +0.14(+1.28%)
Oct 13, 2008 10.17 10.90 9.957 10.65 42,250,200 +0.87(+8.84%)
Oct 10, 2008 9.428 10.47 9.210 9.789 0 -0.29(-2.90%)
Oct 09, 2008 10.78 10.82 9.876 10.08 34,674,520 -0.26(-2.47%)
Oct 08, 2008 10.31 10.90 10.17 10.34 55,113,732 -0.05(-0.48%)
Oct 07, 2008 10.87 10.97 10.39 10.39 45,861,700 -0.01(-0.06%)
Oct 06, 2008 10.55 10.57 9.795 10.39 54,278,956 -0.65(-5.92%)
Oct 03, 2008 11.12 11.49 11.05 11.05 0 +0.16(+1.43%)
Oct 02, 2008 11.10 11.13 10.73 10.89 29,869,834 -0.62(-5.41%)
Oct 01, 2008 11.46 11.74 11.24 11.51 22,116,522 -0.09(-0.80%)
Sep 30, 2008 11.26 11.62 11.20 11.61 24,801,428 +0.65(+5.97%)
Sep 29, 2008 11.77 11.81 10.72 10.95 33,721,740 -1.29(-10.57%)
Sep 26, 2008 12.17 12.45 12.00 12.25 0 -0.35(-2.77%)
Sep 25, 2008 12.70 12.86 12.48 12.60 23,329,868 +0.20(+1.61%)
Sep 24, 2008 12.76 12.78 12.35 12.40 17,153,092 +0.06(+0.45%)
Sep 23, 2008 12.52 12.65 12.25 12.34 21,783,558 -0.09(-0.70%)
Sep 22, 2008 12.99 13.03 12.38 12.43 23,976,814 -0.87(-6.55%)
Sep 19, 2008 13.21 13.39 12.81 13.30 0 +0.81(+6.48%)
Sep 18, 2008 12.36 12.60 11.75 12.49 34,063,356 +0.39(+3.19%)
Sep 17, 2008 12.18 12.38 11.63 12.10 34,732,092 -0.58(-4.56%)
Sep 16, 2008 12.20 12.79 12.17 12.68 29,982,326 +0.19(+1.49%)
Sep 15, 2008 12.51 12.76 12.43 12.50 37,101,692 -0.35(-2.76%)
Sep 12, 2008 12.82 12.98 12.71 12.85 0 +0.02(+0.19%)
Sep 11, 2008 12.38 12.86 12.26 12.83 38,573,088 +0.35(+2.79%)
Sep 10, 2008 12.52 12.63 12.38 12.48 36,803,168 +0.21(+1.67%)
Sep 09, 2008 12.09 12.51 12.07 12.27 79,352,984 -0.11(-0.85%)
Sep 08, 2008 12.54 12.67 11.72 12.38 59,919,872 -0.45(-3.54%)
Sep 05, 2008 12.48 12.85 11.98 12.83 0 -1.05(-7.57%)
Sep 04, 2008 14.27 14.34 13.84 13.88 33,960,924 -0.76(-5.18%)
Sep 03, 2008 14.71 14.72 14.44 14.64 46,205,372 -0.57(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.